スターツ出版の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 140,000 | 140,000 | 140,000 | 140,000 | +1,100 | +0.8% | 5 |
| 2010/07/08 | 135,900 | 138,900 | 135,900 | 138,900 | - | - | 2 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 136,000 | 138,900 | 133,000 | 138,900 | +2,800 | +2.1% | 4 |
| 2010/07/05 | 140,000 | 141,000 | 136,100 | 136,100 | - | - | 5 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 140,100 | 150,000 | 140,000 | 140,000 | -17,500 | -11.1% | 4 |
| 2010/06/30 | 157,500 | 157,500 | 157,500 | 157,500 | - | - | 1 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 150,000 | 150,000 | 150,000 | 150,000 | -10,000 | -6.3% | 1 |
| 2010/06/25 | 164,000 | 164,000 | 160,000 | 160,000 | ±0 | ±0% | 10 |
| 2010/06/24 | 164,000 | 164,000 | 158,000 | 160,000 | - | - | 9 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 160,000 | 168,000 | 160,000 | 168,000 | - | - | 2 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 159,900 | 159,900 | 159,900 | 159,900 | +3,900 | +2.5% | 1 |
| 2010/06/17 | 161,100 | 161,100 | 156,000 | 156,000 | -9,000 | -5.5% | 8 |
| 2010/06/16 | 165,000 | 165,000 | 165,000 | 165,000 | ±0 | ±0% | 7 |
| 2010/06/15 | 165,000 | 165,000 | 165,000 | 165,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 157,000 | 165,000 | 157,000 | 165,000 | - | - | 7 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 168,000 | 172,000 | 168,000 | 172,000 | +4,300 | +2.6% | 4 |
| 2010/06/01 | 163,000 | 167,700 | 160,000 | 167,700 | +11,200 | +7.2% | 10 |
| 2010/05/31 | 162,000 | 162,000 | 156,500 | 156,500 | -3,600 | -2.2% | 7 |
| 2010/05/28 | 168,900 | 168,900 | 159,100 | 160,100 | +1,100 | +0.7% | 3 |
| 2010/05/27 | 159,000 | 159,000 | 159,000 | 159,000 | +8,000 | +5.3% | 1 |
| 2010/05/26 | 169,000 | 169,000 | 151,000 | 151,000 | -18,000 | -10.7% | 15 |
| 2010/05/25 | 169,900 | 169,900 | 169,000 | 169,000 | -900 | -0.5% | 13 |
| 2010/05/24 | 165,000 | 169,900 | 165,000 | 169,900 | +5,000 | +3% | 5 |
| 2010/05/21 | 155,100 | 164,900 | 144,000 | 164,900 | -9,100 | -5.2% | 12 |
| 2010/05/20 | 160,100 | 174,000 | 160,000 | 174,000 | +6,100 | +3.6% | 10 |
| 2010/05/19 | 160,100 | 167,900 | 160,100 | 167,900 | -7,000 | -4% | 4 |
| 2010/05/18 | 175,000 | 175,000 | 170,000 | 174,900 | +4,900 | +2.9% | 8 |
| 2010/05/17 | 174,900 | 174,900 | 170,000 | 170,000 | ±0 | ±0% | 5 |
| 2010/05/14 | 176,900 | 176,900 | 167,000 | 170,000 | -4,000 | -2.3% | 8 |
| 2010/05/13 | 171,000 | 174,000 | 170,000 | 174,000 | -9,000 | -4.9% | 8 |
| 2010/05/12 | 183,000 | 183,000 | 183,000 | 183,000 | +8,000 | +4.6% | 4 |
| 2010/05/11 | 186,900 | 187,000 | 168,000 | 175,000 | -9,900 | -5.4% | 18 |
| 2010/05/10 | 186,000 | 186,000 | 177,500 | 184,900 | +4,900 | +2.7% | 12 |
| 2010/05/07 | 175,000 | 180,000 | 175,000 | 180,000 | -5,000 | -2.7% | 10 |
| 2010/05/06 | 168,200 | 185,000 | 168,200 | 185,000 | +9,800 | +5.6% | 25 |
| 2010/04/30 | 186,000 | 186,500 | 174,600 | 175,200 | -3,700 | -2.1% | 6 |
| 2010/04/28 | 174,000 | 181,000 | 173,000 | 178,900 | -5,100 | -2.8% | 24 |
| 2010/04/27 | 185,000 | 186,000 | 180,000 | 184,000 | +4,000 | +2.2% | 23 |
3701～
3750
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「スターツ出版」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スターツ出版 | 414,500円 | +3.7% | +1.6% | 2.90% | 9.20倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| 日プロセス | 150,200円 | +9.8% | +0.3% | 4.39% | 15.38倍 | 1.31倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| クロップス | 166,400円 | +6.6% | +13.4% | 2.04% | 9.98倍 | 1.29倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サクラＫＣＳ | 142,100円 | +1.6% | +3.8% | 2.39% | 14.87倍 | 0.80倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| エネチェンジ | 37,100円 | -10.7% | - | 0.00% | - | 3.50倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
